クリーク・アンド・リバー社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,200 | 1,210 | 1,169 | 1,176 | -21 | -1.8% | 518,800 |
| 2017/09/29 | 1,225 | 1,235 | 1,183 | 1,197 | -4 | -0.3% | 1,060,000 |
| 2017/09/28 | 1,396 | 1,398 | 1,200 | 1,201 | -181 | -13.1% | 1,718,200 |
| 2017/09/27 | 1,400 | 1,433 | 1,354 | 1,382 | -27 | -1.9% | 585,000 |
| 2017/09/26 | 1,342 | 1,444 | 1,339 | 1,409 | +73 | +5.5% | 817,600 |
| 2017/09/25 | 1,312 | 1,345 | 1,312 | 1,336 | +28 | +2.1% | 241,900 |
| 2017/09/22 | 1,314 | 1,333 | 1,267 | 1,308 | -17 | -1.3% | 384,000 |
| 2017/09/21 | 1,315 | 1,331 | 1,283 | 1,325 | +24 | +1.8% | 389,900 |
| 2017/09/20 | 1,304 | 1,317 | 1,271 | 1,301 | +27 | +2.1% | 346,300 |
| 2017/09/19 | 1,245 | 1,291 | 1,243 | 1,274 | +73 | +6.1% | 363,500 |
| 2017/09/15 | 1,189 | 1,229 | 1,189 | 1,201 | -6 | -0.5% | 141,700 |
| 2017/09/14 | 1,230 | 1,230 | 1,187 | 1,207 | -15 | -1.2% | 175,200 |
| 2017/09/13 | 1,235 | 1,236 | 1,205 | 1,222 | +2 | +0.2% | 117,000 |
| 2017/09/12 | 1,200 | 1,220 | 1,193 | 1,220 | +24 | +2% | 111,800 |
| 2017/09/11 | 1,200 | 1,212 | 1,181 | 1,196 | +23 | +2% | 138,000 |
| 2017/09/08 | 1,183 | 1,200 | 1,171 | 1,173 | -16 | -1.3% | 94,900 |
| 2017/09/07 | 1,195 | 1,210 | 1,177 | 1,189 | +6 | +0.5% | 132,900 |
| 2017/09/06 | 1,159 | 1,199 | 1,155 | 1,183 | +6 | +0.5% | 209,900 |
| 2017/09/05 | 1,230 | 1,230 | 1,150 | 1,177 | -53 | -4.3% | 244,300 |
| 2017/09/04 | 1,267 | 1,275 | 1,217 | 1,230 | -50 | -3.9% | 298,800 |
| 2017/09/01 | 1,282 | 1,287 | 1,268 | 1,280 | -12 | -0.9% | 150,000 |
| 2017/08/31 | 1,314 | 1,314 | 1,274 | 1,292 | -12 | -0.9% | 162,500 |
| 2017/08/30 | 1,366 | 1,367 | 1,277 | 1,304 | -50 | -3.7% | 376,000 |
| 2017/08/29 | 1,315 | 1,354 | 1,306 | 1,354 | +31 | +2.3% | 208,600 |
| 2017/08/28 | 1,319 | 1,334 | 1,313 | 1,323 | +18 | +1.4% | 93,500 |
| 2017/08/25 | 1,322 | 1,336 | 1,295 | 1,305 | -19 | -1.4% | 118,900 |
| 2017/08/24 | 1,285 | 1,360 | 1,285 | 1,324 | +35 | +2.7% | 259,200 |
| 2017/08/23 | 1,325 | 1,326 | 1,284 | 1,289 | -11 | -0.8% | 132,600 |
| 2017/08/22 | 1,277 | 1,304 | 1,271 | 1,300 | +25 | +2% | 101,200 |
| 2017/08/21 | 1,255 | 1,292 | 1,249 | 1,275 | +30 | +2.4% | 204,700 |
| 2017/08/18 | 1,261 | 1,279 | 1,239 | 1,245 | -41 | -3.2% | 107,100 |
| 2017/08/17 | 1,306 | 1,336 | 1,275 | 1,286 | -9 | -0.7% | 104,300 |
| 2017/08/16 | 1,266 | 1,312 | 1,265 | 1,295 | +26 | +2% | 99,100 |
| 2017/08/15 | 1,276 | 1,289 | 1,258 | 1,269 | +19 | +1.5% | 77,200 |
| 2017/08/14 | 1,246 | 1,257 | 1,226 | 1,250 | -11 | -0.9% | 91,100 |
| 2017/08/10 | 1,258 | 1,294 | 1,239 | 1,261 | -11 | -0.9% | 89,200 |
| 2017/08/09 | 1,300 | 1,329 | 1,262 | 1,272 | -48 | -3.6% | 204,900 |
| 2017/08/08 | 1,332 | 1,336 | 1,284 | 1,320 | -12 | -0.9% | 209,700 |
| 2017/08/07 | 1,300 | 1,340 | 1,288 | 1,332 | +46 | +3.6% | 254,500 |
| 2017/08/04 | 1,262 | 1,320 | 1,257 | 1,286 | +6 | +0.5% | 145,700 |
| 2017/08/03 | 1,281 | 1,287 | 1,229 | 1,280 | -19 | -1.5% | 255,700 |
| 2017/08/02 | 1,305 | 1,333 | 1,266 | 1,299 | -5 | -0.4% | 372,000 |
| 2017/08/01 | 1,375 | 1,375 | 1,256 | 1,304 | -60 | -4.4% | 445,400 |
| 2017/07/31 | 1,400 | 1,400 | 1,341 | 1,364 | -45 | -3.2% | 313,100 |
| 2017/07/28 | 1,425 | 1,438 | 1,401 | 1,409 | -6 | -0.4% | 191,500 |
| 2017/07/27 | 1,418 | 1,440 | 1,405 | 1,415 | -16 | -1.1% | 159,500 |
| 2017/07/26 | 1,441 | 1,462 | 1,409 | 1,431 | -4 | -0.3% | 222,900 |
| 2017/07/25 | 1,472 | 1,472 | 1,429 | 1,435 | +4 | +0.3% | 235,500 |
| 2017/07/24 | 1,489 | 1,489 | 1,415 | 1,431 | -57 | -3.8% | 373,100 |
| 2017/07/21 | 1,519 | 1,536 | 1,461 | 1,488 | -16 | -1.1% | 306,200 |
1851～
1900
件表示中 / 6096件
類似銘柄と比較する
現在ご覧いただいている「クリーク＆リバ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クリーク＆リバ | 149,500円 | +19.3% | +35.4% | 3.01% | 9.88倍 | 1.99倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| スタジオアリス | 209,400円 | -5.1% | -5.9% | 2.39% | 24.52倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ワールドＨＤ | 198,400円 | +16.2% | +9.4% | 5.35% | 6.59倍 | 0.80倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| 山田コンサル | 172,100円 | +2.4% | +10.1% | 4.47% | 11.25倍 | 1.86倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
